Österreichische Post AG (BIT:1POST)
Italy
· Delayed Price · Currency is EUR 36.35
+0.65 (1.82%)
At close: Dec 5, 2025
Österreichische Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 1.82% | - |
| Dec 4, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 4.54% | - |
| Dec 3, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 0.29% | - |
| Dec 2, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -1.02% | - |
| Dec 1, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.78% | - |
| Nov 28, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 12.67% | - |
| Nov 27, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -2.44% | - |
| Nov 26, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 2.84% | - |
| Nov 25, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -3.08% | - |
| Nov 24, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.48% | - |
| Nov 21, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.16% | - |
| Nov 20, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 2.31% | - |
| Nov 19, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.33% | - |
| Nov 18, 2025 | 29.95 | 29.95 | 29.95 | 30.35 | 30.35 | -3.50% | 88 |
| Nov 17, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 1.78% | - |
| Nov 14, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.96% | - |
| Nov 13, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.46% | - |
| Nov 12, 2025 | 29.80 | 29.80 | 29.80 | 30.75 | 30.75 | -1.76% | 88 |
| Nov 11, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -0.16% | - |
| Nov 10, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 1.62% | - |
| Nov 7, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.96% | - |
| Nov 6, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.48% | - |
| Nov 5, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.12% | - |
| Nov 4, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 1.13% | - |
| Nov 3, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.98% | - |
| Oct 31, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -2.54% | - |
| Oct 30, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.32% | - |
| Oct 29, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.48% | - |
| Oct 28, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -0.16% | - |
| Oct 27, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.32% | - |
| Oct 24, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.16% | - |
| Oct 23, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 2.10% | - |
| Oct 22, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.47% | - |
| Oct 21, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.16% | - |
| Oct 20, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.16% | - |
| Oct 17, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.99% | - |
| Oct 16, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.98% | - |
| Oct 15, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.33% | - |
| Oct 14, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 1.16% | - |
| Oct 13, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.00% | - |
| Oct 10, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -3.39% | - |
| Oct 9, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 1.81% | - |
| Oct 8, 2025 | 30.00 | 30.10 | 30.00 | 30.40 | 30.40 | -1.46% | 36 |
| Oct 7, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -1.75% | - |
| Oct 6, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.62% | - |
| Oct 3, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 1.48% | - |
| Oct 2, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.16% | - |
| Oct 1, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -1.13% | - |
| Sep 30, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.98% | - |
| Sep 29, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.97% | - |
| Sep 26, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 1.98% | - |
| Sep 25, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 2.20% | - |
| Sep 24, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Sep 23, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.04% | - |
| Sep 22, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.34% | - |
| Sep 19, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.50% | - |
| Sep 18, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 2.22% | - |
| Sep 17, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.69% | - |
| Sep 16, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -1.69% | - |
| Sep 15, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.17% | - |
| Sep 12, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.17% | - |
| Sep 11, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.51% | - |
| Sep 10, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.85% | - |
| Sep 9, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Sep 8, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Sep 5, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.51% | - |
| Sep 4, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.87% | - |
| Sep 3, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.17% | - |
| Sep 2, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.34% | - |
| Sep 1, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.51% | - |
| Aug 29, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.34% | - |
| Aug 28, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.86% | - |
| Aug 27, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.51% | - |
| Aug 26, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.17% | - |
| Aug 25, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.34% | - |
| Aug 22, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.34% | - |
| Aug 21, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.34% | - |
| Aug 20, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 3.01% | - |
| Aug 19, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.18% | - |
| Aug 18, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -4.72% | - |
| Aug 14, 2025 | 28.25 | 28.25 | 28.25 | 29.65 | 29.65 | 1.19% | 200 |
| Aug 13, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.34% | - |
| Aug 12, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.51% | - |
| Aug 11, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -1.17% | - |
| Aug 8, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -3.55% | - |
| Aug 7, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Aug 6, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.81% | - |
| Aug 5, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 4.41% | - |
| Aug 4, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -3.92% | - |
| Aug 1, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.81% | - |
| Jul 31, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.82% | - |
| Jul 30, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.49% | - |
| Jul 29, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.75% | - |
| Jul 28, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -0.32% | - |
| Jul 25, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 1.13% | - |
| Jul 24, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 3.49% | - |
| Jul 23, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.99% | - |
| Jul 22, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.17% | - |
| Jul 21, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.16% | - |
| Jul 18, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.98% | - |